Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.06 | 31.22 | 30.58 | 30.58 | 1,097,042 | -0.50(-1.62%) |
Apr 28, 2022 | 30.84 | 31.13 | 30.66 | 31.08 | 2,054,847 | +0.64(+2.09%) |
Apr 27, 2022 | 30.40 | 30.60 | 30.29 | 30.44 | 1,149,911 | +0.32(+1.07%) |
Apr 26, 2022 | 30.62 | 30.62 | 30.12 | 30.12 | 1,423,218 | -0.67(-2.17%) |
Apr 25, 2022 | 30.58 | 30.82 | 30.41 | 30.79 | 1,605,178 | -0.04(-0.13%) |
Apr 22, 2022 | 31.17 | 31.20 | 30.80 | 30.83 | 1,780,786 | -0.29(-0.93%) |
Apr 21, 2022 | 31.62 | 31.65 | 31.07 | 31.12 | 1,206,737 | -0.21(-0.66%) |
Apr 20, 2022 | 31.39 | 31.42 | 31.27 | 31.33 | 655,225 | +0.05(+0.16%) |
Apr 19, 2022 | 30.98 | 31.31 | 30.98 | 31.28 | 1,194,963 | +0.20(+0.64%) |
Apr 18, 2022 | 31.00 | 31.27 | 31.00 | 31.08 | 807,539 | +0.00(+0.00%) |
Apr 14, 2022 | 31.20 | 31.29 | 31.07 | 31.08 | 1,000,616 | +0.00(+0.00%) |
Apr 13, 2022 | 30.91 | 31.10 | 30.90 | 31.08 | 779,398 | +0.28(+0.91%) |
Apr 12, 2022 | 30.99 | 31.07 | 30.75 | 30.80 | 1,136,730 | -0.21(-0.67%) |
Apr 11, 2022 | 31.25 | 31.26 | 30.99 | 31.01 | 974,846 | -0.26(-0.82%) |
Apr 08, 2022 | 31.22 | 31.36 | 31.19 | 31.26 | 493,315 | +0.02(+0.08%) |
Apr 07, 2022 | 31.11 | 31.30 | 30.92 | 31.24 | 583,618 | +0.13(+0.43%) |
Apr 06, 2022 | 31.04 | 31.22 | 30.91 | 31.11 | 814,200 | -0.31(-0.97%) |
Apr 05, 2022 | 31.48 | 31.54 | 31.33 | 31.41 | 807,996 | -0.27(-0.86%) |
Apr 04, 2022 | 31.49 | 31.70 | 31.49 | 31.68 | 491,709 | +0.21(+0.66%) |
Apr 01, 2022 | 31.41 | 31.49 | 31.29 | 31.48 | 681,122 | +0.32(+1.03%) |
Mar 31, 2022 | 31.42 | 31.44 | 31.14 | 31.16 | 555,355 | -0.36(-1.13%) |
Mar 30, 2022 | 31.60 | 31.65 | 31.43 | 31.51 | 527,430 | -0.32(-1.01%) |
Mar 29, 2022 | 31.75 | 31.87 | 31.57 | 31.83 | 593,570 | +0.48(+1.53%) |
Mar 28, 2022 | 31.26 | 31.37 | 31.10 | 31.35 | 773,459 | +0.07(+0.24%) |
Mar 25, 2022 | 31.24 | 31.29 | 31.04 | 31.28 | 603,492 | +0.02(+0.08%) |
Mar 24, 2022 | 31.08 | 31.27 | 31.05 | 31.25 | 782,410 | +0.32(+1.04%) |
Mar 23, 2022 | 31.02 | 31.16 | 30.92 | 30.93 | 1,659,034 | -0.37(-1.19%) |
Mar 22, 2022 | 31.17 | 31.34 | 31.17 | 31.30 | 523,576 | +0.29(+0.93%) |
Mar 21, 2022 | 31.04 | 31.10 | 30.86 | 31.01 | 771,427 | -0.09(-0.29%) |
Mar 18, 2022 | 30.70 | 31.14 | 30.65 | 31.11 | 695,706 | +0.35(+1.13%) |
Mar 17, 2022 | 30.49 | 30.81 | 30.49 | 30.76 | 1,629,828 | +0.12(+0.40%) |
Mar 16, 2022 | 30.25 | 30.63 | 30.16 | 30.63 | 1,190,298 | +0.85(+2.86%) |
Mar 15, 2022 | 29.58 | 29.82 | 29.42 | 29.78 | 1,290,368 | +0.29(+0.98%) |
Mar 14, 2022 | 29.60 | 29.76 | 29.40 | 29.49 | 760,751 | +0.35(+1.19%) |
Mar 11, 2022 | 29.59 | 29.59 | 29.13 | 29.15 | 524,443 | -0.13(-0.45%) |
Mar 10, 2022 | 29.16 | 29.09 | 29.28 | 1,057,819 | -0.21(-0.70%) | |
Mar 09, 2022 | 29.12 | 29.69 | 29.09 | 29.49 | 1,439,320 | +0.89(+3.12%) |
Mar 08, 2022 | 28.62 | 29.06 | 28.25 | 28.59 | 3,755,765 | +0.24(+0.85%) |
Mar 07, 2022 | 28.98 | 28.99 | 28.22 | 28.35 | 1,604,550 | -0.71(-2.44%) |
Mar 04, 2022 | 29.20 | 29.24 | 28.84 | 29.06 | 963,757 | -0.77(-2.58%) |
Mar 03, 2022 | 30.25 | 30.25 | 29.73 | 29.83 | 1,104,235 | -0.47(-1.55%) |
Mar 02, 2022 | 30.22 | 30.43 | 30.14 | 30.30 | 872,913 | +0.36(+1.19%) |
Mar 01, 2022 | 30.43 | 30.48 | 29.79 | 29.95 | 1,496,405 | -0.56(-1.84%) |
Feb 28, 2022 | 30.49 | 30.82 | 30.34 | 30.51 | 1,447,910 | -0.53(-1.70%) |
Feb 25, 2022 | 30.64 | 31.06 | 30.71 | 31.04 | 1,433,397 | +0.68(+2.23%) |
Feb 24, 2022 | 29.71 | 30.42 | 29.68 | 30.36 | 1,921,482 | -0.21(-0.70%) |
Feb 23, 2022 | 31.03 | 31.06 | 30.52 | 30.58 | 882,267 | -0.23(-0.75%) |
Feb 22, 2022 | 30.86 | 31.05 | 30.61 | 30.81 | 1,973,147 | -0.37(-1.19%) |
Feb 18, 2022 | 31.18 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 31.48 | 31.52 | 31.24 | 31.26 | 763,771 | -0.47(-1.48%) |
Feb 16, 2022 | 31.58 | 31.80 | 31.54 | 31.73 | 784,318 | +0.03(+0.10%) |
Feb 15, 2022 | 31.54 | 31.73 | 31.54 | 31.70 | 585,857 | +0.45(+1.45%) |
Feb 14, 2022 | 31.30 | 31.32 | 31.01 | 31.25 | 1,436,963 | -0.12(-0.37%) |
Feb 11, 2022 | 31.77 | 31.88 | 31.26 | 31.36 | 1,455,770 | -0.43(-1.35%) |
Feb 10, 2022 | 31.82 | 32.11 | 31.71 | 31.79 | 782,580 | -0.34(-1.05%) |
Feb 09, 2022 | 32.02 | 32.13 | 31.99 | 32.13 | 575,052 | +0.50(+1.57%) |
Feb 08, 2022 | 31.48 | 31.67 | 31.41 | 31.63 | 727,660 | +0.21(+0.66%) |
Feb 07, 2022 | 31.43 | 31.58 | 31.39 | 31.43 | 567,915 | +0.04(+0.13%) |
Feb 04, 2022 | 31.27 | 31.52 | 31.20 | 31.39 | 964,705 | +0.09(+0.29%) |
Feb 03, 2022 | 31.49 | 31.28 | 31.30 | 775,227 | -0.57(-1.79%) | |
Feb 02, 2022 | 31.87 | 31.89 | 31.72 | 31.87 | 697,944 | +0.17(+0.52%) |
Feb 01, 2022 | 31.61 | 31.72 | 31.45 | 31.70 | 831,999 | +0.16(+0.50%) |
Jan 31, 2022 | 31.19 | 31.56 | 31.54 | 727,007 | +0.33(+1.06%) | |
Jan 28, 2022 | 30.96 | 31.25 | 30.76 | 31.21 | 891,453 | +0.07(+0.21%) |
Jan 27, 2022 | 31.30 | 31.44 | 31.06 | 31.15 | 855,774 | +0.07(+0.24%) |
Jan 26, 2022 | 31.40 | 31.46 | 30.93 | 31.07 | 1,338,297 | +0.06(+0.19%) |
Jan 25, 2022 | 30.89 | 31.17 | 30.68 | 31.01 | 1,298,498 | -0.17(-0.53%) |
Jan 24, 2022 | 30.96 | 31.20 | 30.41 | 31.18 | 1,977,231 | -0.25(-0.79%) |
Jan 21, 2022 | 31.70 | 31.76 | 31.39 | 31.43 | 1,397,641 | -0.45(-1.43%) |
Jan 20, 2022 | 32.11 | 32.22 | 31.85 | 31.88 | 743,784 | -0.10(-0.31%) |
Jan 19, 2022 | 32.20 | 32.21 | 31.96 | 31.98 | 696,404 | -0.12(-0.39%) |
Jan 18, 2022 | 32.14 | 32.23 | 32.04 | 32.11 | 1,259,226 | -0.28(-0.87%) |
Jan 14, 2022 | 32.39 | 0 | +0.05(+0.15%) | |||
Jan 13, 2022 | 32.61 | 32.64 | 32.30 | 32.34 | 649,582 | -0.28(-0.86%) |
Jan 12, 2022 | 32.60 | 32.67 | 32.54 | 32.62 | 721,462 | +0.07(+0.20%) |
Jan 11, 2022 | 32.34 | 32.55 | 32.25 | 32.55 | 583,927 | +0.24(+0.74%) |
Jan 10, 2022 | 32.29 | 32.31 | 32.02 | 32.31 | 1,072,328 | -0.21(-0.66%) |
Jan 07, 2022 | 32.46 | 32.56 | 32.34 | 32.53 | 466,818 | -0.05(-0.15%) |
Jan 06, 2022 | 32.60 | 32.68 | 32.45 | 32.58 | 1,328,306 | -0.12(-0.35%) |
Jan 05, 2022 | 33.00 | 33.04 | 32.69 | 32.69 | 1,135,712 | -0.31(-0.93%) |
Jan 04, 2022 | 33.05 | 33.05 | 32.93 | 33.00 | 961,148 | +0.21(+0.66%) |
Jan 03, 2022 | 32.69 | 32.79 | 32.60 | 32.78 | 724,502 | +0.34(+1.04%) |
Dec 31, 2021 | 32.49 | 32.56 | 32.42 | 32.44 | 362,279 | -0.07(-0.20%) |
Dec 30, 2021 | 32.58 | 32.65 | 32.49 | 32.51 | 816,455 | -0.07(-0.20%) |
Dec 29, 2021 | 32.53 | 32.63 | 32.46 | 32.58 | 747,245 | -0.08(-0.25%) |
Dec 28, 2021 | 32.64 | 32.71 | 32.63 | 32.66 | 635,622 | +0.05(+0.15%) |
Dec 27, 2021 | 32.40 | 32.61 | 32.37 | 32.61 | 428,986 | +0.28(+0.87%) |
Dec 23, 2021 | 32.22 | 32.40 | 32.21 | 32.33 | 577,997 | +0.18(+0.57%) |
Dec 22, 2021 | 31.87 | 32.18 | 31.86 | 32.15 | 687,409 | +0.15(+0.46%) |
Dec 21, 2021 | 31.77 | 32.01 | 31.77 | 32.00 | 706,722 | +0.35(+1.10%) |
Dec 20, 2021 | 31.49 | 31.66 | 31.39 | 31.65 | 1,179,481 | -0.09(-0.29%) |
Dec 17, 2021 | 31.81 | 31.91 | 31.68 | 31.74 | 937,103 | -0.25(-0.78%) |
Dec 16, 2021 | 32.15 | 32.18 | 31.92 | 31.99 | 859,882 | -0.10(-0.31%) |
Dec 15, 2021 | 31.78 | 32.09 | 31.69 | 32.09 | 794,931 | +0.38(+1.19%) |
Dec 14, 2021 | 31.70 | 31.79 | 31.56 | 31.71 | 558,548 | -0.12(-0.39%) |
Dec 13, 2021 | 31.97 | 31.98 | 31.79 | 31.83 | 711,234 | -0.18(-0.56%) |
Dec 10, 2021 | 32.06 | 32.23 | 31.94 | 32.01 | 485,885 | -0.02(-0.05%) |
Dec 09, 2021 | 32.08 | 32.11 | 32.01 | 32.03 | 483,744 | -0.20(-0.61%) |
Dec 08, 2021 | 32.24 | 32.28 | 32.16 | 32.23 | 533,394 | +0.01(+0.03%) |
Dec 07, 2021 | 32.08 | 32.29 | 32.06 | 32.22 | 520,034 | +0.61(+1.92%) |
Dec 06, 2021 | 31.49 | 31.65 | 31.37 | 31.61 | 565,359 | +0.36(+1.16%) |
Dec 03, 2021 | 31.48 | 31.51 | 31.03 | 31.25 | 1,356,934 | -0.09(-0.29%) |
Dec 02, 2021 | 31.06 | 31.42 | 31.04 | 31.34 | 1,665,136 | +0.40(+1.30%) |
Dec 01, 2021 | 31.44 | 31.60 | 30.94 | 30.94 | 831,549 | -0.12(-0.37%) |
Nov 30, 2021 | 31.19 | 31.25 | 30.91 | 31.05 | 939,640 | -0.40(-1.28%) |
Nov 29, 2021 | 31.58 | 31.58 | 31.31 | 31.46 | 765,143 | +0.23(+0.74%) |
Nov 26, 2021 | 31.53 | 31.56 | 31.14 | 31.23 | 769,532 | -1.08(-3.35%) |
Nov 24, 2021 | 32.15 | 32.32 | 32.10 | 32.31 | 638,517 | -0.14(-0.43%) |
Nov 23, 2021 | 32.40 | 32.50 | 32.26 | 32.45 | 676,225 | -0.01(-0.03%) |
Nov 22, 2021 | 32.57 | 32.63 | 32.43 | 32.46 | 691,541 | -0.03(-0.10%) |
Nov 19, 2021 | 32.55 | 32.55 | 32.46 | 32.49 | 524,069 | -0.15(-0.45%) |
Nov 18, 2021 | 32.67 | 32.65 | 32.62 | 32.64 | 477,265 | -0.02(-0.05%) |
Nov 17, 2021 | 32.71 | 32.71 | 32.62 | 32.66 | 484,045 | -0.12(-0.38%) |
Nov 16, 2021 | 32.78 | 32.82 | 32.75 | 32.78 | 672,251 | +0.07(+0.20%) |
Nov 15, 2021 | 32.70 | 32.74 | 32.67 | 32.71 | 390,138 | +0.07(+0.20%) |
Nov 12, 2021 | 32.61 | 32.67 | 32.59 | 32.65 | 271,657 | +0.12(+0.38%) |
Nov 11, 2021 | 32.48 | 32.54 | 32.45 | 32.52 | 271,419 | +0.21(+0.66%) |
Nov 10, 2021 | 32.34 | 32.31 | 602,843 | -0.09(-0.28%) | ||
Nov 09, 2021 | 32.51 | 32.52 | 32.35 | 32.40 | 644,120 | -0.12(-0.35%) |
Nov 08, 2021 | 32.55 | 32.56 | 32.47 | 32.52 | 369,995 | -0.04(-0.13%) |
Nov 05, 2021 | 32.59 | 32.60 | 32.43 | 32.56 | 306,851 | +0.04(+0.13%) |
Nov 04, 2021 | 32.43 | 32.52 | 32.43 | 32.52 | 304,597 | +0.08(+0.25%) |
Nov 03, 2021 | 32.27 | 32.45 | 32.21 | 32.43 | 440,772 | +0.19(+0.59%) |
Nov 02, 2021 | 32.19 | 32.27 | 32.16 | 32.24 | 320,256 | +0.02(+0.05%) |
Nov 01, 2021 | 32.17 | 32.23 | 32.11 | 32.23 | 958,685 | +0.23(+0.72%) |
Oct 29, 2021 | 31.77 | 32.01 | 31.77 | 32.00 | 513,857 | +0.02(+0.08%) |
Oct 28, 2021 | 31.87 | 31.97 | 31.86 | 31.97 | 471,141 | +0.17(+0.54%) |
Oct 27, 2021 | 31.91 | 31.95 | 31.80 | 31.80 | 438,367 | -0.16(-0.51%) |
Oct 26, 2021 | 32.03 | 31.97 | 451,407 | +0.13(+0.41%) | ||
Oct 25, 2021 | 31.82 | 31.89 | 31.74 | 31.83 | 346,289 | -0.02(-0.05%) |
Oct 22, 2021 | 31.83 | 31.89 | 31.74 | 31.85 | 699,284 | +0.13(+0.41%) |
Oct 21, 2021 | 31.62 | 31.73 | 31.59 | 31.72 | 331,920 | -0.12(-0.39%) |
Oct 20, 2021 | 31.81 | 31.86 | 31.77 | 31.84 | 281,596 | +0.07(+0.21%) |
Oct 19, 2021 | 31.70 | 31.80 | 31.67 | 31.78 | 510,790 | +0.12(+0.39%) |
Oct 18, 2021 | 31.54 | 31.66 | 31.51 | 31.65 | 367,045 | -0.12(-0.39%) |
Oct 15, 2021 | 31.71 | 31.79 | 31.68 | 31.78 | 389,637 | +0.26(+0.83%) |
Oct 14, 2021 | 31.46 | 31.53 | 31.43 | 31.51 | 427,806 | +0.30(+0.97%) |
Oct 13, 2021 | 31.16 | 31.25 | 31.08 | 31.21 | 443,961 | +0.16(+0.50%) |
Oct 12, 2021 | 31.06 | 31.14 | 30.98 | 31.05 | 484,439 | +0.07(+0.24%) |
Oct 11, 2021 | 31.08 | 31.19 | 30.98 | 30.98 | 386,146 | +0.02(+0.05%) |
Oct 08, 2021 | 31.05 | 31.05 | 30.95 | 30.96 | 752,756 | -0.02(-0.08%) |
Oct 07, 2021 | 30.93 | 31.10 | 30.92 | 30.99 | 1,223,848 | +0.24(+0.77%) |
Oct 06, 2021 | 30.48 | 30.77 | 30.41 | 30.75 | 939,543 | -0.17(-0.56%) |
Oct 05, 2021 | 30.74 | 30.98 | 30.73 | 30.92 | 1,062,337 | +0.28(+0.91%) |
Oct 04, 2021 | 30.82 | 30.87 | 30.51 | 30.64 | 1,265,278 | -0.37(-1.19%) |
Oct 01, 2021 | 30.94 | 31.08 | 30.74 | 31.01 | 685,146 | +0.01(+0.03%) |
Sep 30, 2021 | 31.20 | 31.23 | 30.98 | 31.00 | 682,066 | -0.21(-0.66%) |
Sep 29, 2021 | 31.23 | 31.32 | 31.16 | 31.21 | 409,389 | +0.14(+0.45%) |
Sep 28, 2021 | 31.27 | 31.27 | 30.97 | 31.07 | 640,574 | -0.53(-1.69%) |
Sep 27, 2021 | 31.53 | 31.63 | 31.52 | 31.60 | 436,657 | +0.01(+0.03%) |
Sep 24, 2021 | 31.58 | 31.67 | 31.57 | 31.60 | 367,956 | -0.21(-0.67%) |
Sep 23, 2021 | 31.71 | 31.84 | 31.71 | 31.81 | 352,757 | +0.25(+0.78%) |
Sep 22, 2021 | 31.46 | 31.66 | 31.46 | 31.56 | 517,887 | +0.27(+0.87%) |
Sep 21, 2021 | 31.40 | 31.46 | 31.28 | 31.29 | 628,457 | +0.28(+0.90%) |
Sep 20, 2021 | 30.96 | 31.07 | 30.78 | 31.01 | 926,135 | -0.61(-1.92%) |
Sep 17, 2021 | 31.78 | 31.81 | 31.49 | 31.62 | 847,780 | -0.30(-0.95%) |
Sep 16, 2021 | 31.86 | 31.95 | 31.77 | 31.92 | 432,716 | +0.08(+0.26%) |
Sep 15, 2021 | 31.71 | 31.85 | 31.67 | 31.84 | 1,167,797 | +0.05(+0.16%) |
Sep 14, 2021 | 31.94 | 31.96 | 31.79 | 31.79 | 497,513 | -0.15(-0.46%) |
Sep 13, 2021 | 32.01 | 32.02 | 31.85 | 31.94 | 379,156 | +0.27(+0.86%) |
Sep 10, 2021 | 31.95 | 31.95 | 31.67 | 31.67 | 529,008 | -0.06(-0.18%) |
Sep 09, 2021 | 31.77 | 31.88 | 31.67 | 31.73 | 310,451 | -0.12(-0.39%) |
Sep 08, 2021 | 31.98 | 32.02 | 31.83 | 31.85 | 501,117 | -0.19(-0.59%) |
Sep 07, 2021 | 32.06 | 32.10 | 32.01 | 32.04 | 841,658 | +0.13(+0.41%) |
Sep 03, 2021 | 31.74 | 31.91 | 31.74 | 31.91 | 386,061 | +0.11(+0.34%) |
Sep 02, 2021 | 31.84 | 31.88 | 31.77 | 31.80 | 467,585 | +0.05(+0.16%) |
Sep 01, 2021 | 31.68 | 31.80 | 31.67 | 31.75 | 542,146 | +0.24(+0.76%) |
Aug 31, 2021 | 31.51 | 31.56 | 31.43 | 31.51 | 558,711 | -0.02(-0.05%) |
Aug 30, 2021 | 31.52 | 31.58 | 31.51 | 31.53 | 258,595 | +0.00(+0.00%) |
Aug 27, 2021 | 31.41 | 31.54 | 31.39 | 31.53 | 1,042,066 | +0.16(+0.52%) |
Aug 26, 2021 | 31.43 | 31.47 | 31.34 | 31.37 | 1,617,171 | -0.10(-0.31%) |
Aug 25, 2021 | 31.48 | 31.51 | 31.45 | 31.46 | 901,639 | +0.00(+0.00%) |
Aug 24, 2021 | 31.44 | 31.53 | 31.42 | 31.46 | 1,237,058 | -0.01(-0.03%) |
Aug 23, 2021 | 31.41 | 31.51 | 31.39 | 31.47 | 381,546 | +0.16(+0.50%) |
Aug 20, 2021 | 31.12 | 31.33 | 31.12 | 31.32 | 245,508 | +0.11(+0.34%) |
Aug 19, 2021 | 31.06 | 31.28 | 31.06 | 31.21 | 650,195 | -0.18(-0.58%) |
Aug 18, 2021 | 31.50 | 31.58 | 31.39 | 31.39 | 335,231 | -0.11(-0.34%) |
Aug 17, 2021 | 31.44 | 31.55 | 31.37 | 31.50 | 457,633 | -0.12(-0.39%) |
Aug 16, 2021 | 31.54 | 31.64 | 31.46 | 31.62 | 442,219 | -0.17(-0.54%) |
Aug 13, 2021 | 31.80 | 31.80 | 31.74 | 31.79 | 157,245 | +0.02(+0.05%) |
Aug 12, 2021 | 31.74 | 31.79 | 31.68 | 31.78 | 220,597 | +0.02(+0.08%) |
Aug 11, 2021 | 31.74 | 31.75 | 31.67 | 31.75 | 238,193 | +0.16(+0.52%) |
Aug 10, 2021 | 31.53 | 31.59 | 31.51 | 31.59 | 218,306 | +0.11(+0.37%) |
Aug 09, 2021 | 31.42 | 31.50 | 31.38 | 31.47 | 262,482 | +0.06(+0.18%) |
Aug 06, 2021 | 31.42 | 31.44 | 31.39 | 31.42 | 223,366 | +0.03(+0.10%) |
Aug 05, 2021 | 31.35 | 31.39 | 31.34 | 31.38 | 213,249 | +0.16(+0.53%) |
Aug 04, 2021 | 31.21 | 31.29 | 31.17 | 31.22 | 426,650 | -0.04(-0.13%) |
Aug 03, 2021 | 31.15 | 31.26 | 31.05 | 31.26 | 343,747 | +0.19(+0.61%) |
Aug 02, 2021 | 31.15 | 31.18 | 31.03 | 31.07 | 381,842 | +0.15(+0.48%) |
Jul 30, 2021 | 30.95 | 31.04 | 30.91 | 30.92 | 569,275 | -0.11(-0.34%) |
Jul 29, 2021 | 31.13 | 31.16 | 31.03 | 31.03 | 595,922 | +0.11(+0.35%) |
Jul 28, 2021 | 30.91 | 31.00 | 30.88 | 30.92 | 529,634 | +0.09(+0.29%) |
Jul 27, 2021 | 30.84 | 30.85 | 30.68 | 30.83 | 497,250 | -0.21(-0.66%) |
Jul 26, 2021 | 30.97 | 31.06 | 30.96 | 31.04 | 326,857 | -0.07(-0.21%) |
Jul 23, 2021 | 31.07 | 31.13 | 31.01 | 31.10 | 298,615 | +0.27(+0.88%) |
Jul 22, 2021 | 30.87 | 30.89 | 30.78 | 30.83 | 474,803 | +0.02(+0.05%) |
Jul 21, 2021 | 30.67 | 30.83 | 30.65 | 30.82 | 415,173 | +0.42(+1.38%) |
Jul 20, 2021 | 30.15 | 30.45 | 30.10 | 30.40 | 417,214 | +0.29(+0.95%) |
Jul 19, 2021 | 30.15 | 30.17 | 29.97 | 30.11 | 853,016 | -0.53(-1.74%) |
Jul 16, 2021 | 30.87 | 30.87 | 30.61 | 30.64 | 396,112 | -0.16(-0.53%) |
Jul 15, 2021 | 30.81 | 30.87 | 30.74 | 30.81 | 508,338 | -0.26(-0.85%) |
Jul 14, 2021 | 31.15 | 31.15 | 31.05 | 31.07 | 396,863 | -0.07(-0.24%) |
Jul 13, 2021 | 31.14 | 31.16 | 31.07 | 31.14 | 1,123,215 | +0.00(+0.00%) |
Jul 12, 2021 | 31.04 | 31.15 | 31.00 | 31.14 | 243,069 | +0.18(+0.58%) |
Jul 09, 2021 | 30.76 | 30.98 | 30.76 | 30.96 | 260,047 | +0.46(+1.51%) |
Jul 08, 2021 | 30.41 | 30.56 | 30.30 | 30.50 | 560,741 | -0.52(-1.67%) |
Jul 07, 2021 | 30.96 | 31.05 | 30.90 | 31.02 | 344,154 | +0.19(+0.61%) |
Jul 06, 2021 | 30.99 | 31.01 | 30.72 | 30.83 | 789,621 | -0.16(-0.50%) |
Jul 02, 2021 | 30.97 | 30.99 | 30.90 | 30.99 | 449,920 | +0.02(+0.08%) |
Jul 01, 2021 | 30.87 | 30.99 | 30.82 | 30.96 | 500,184 | +0.15(+0.48%) |
Jun 30, 2021 | 30.76 | 30.84 | 30.71 | 30.82 | 551,794 | -0.13(-0.42%) |
Jun 29, 2021 | 31.05 | 31.05 | 30.92 | 30.95 | 281,605 | +0.04(+0.13%) |
Jun 28, 2021 | 30.98 | 31.00 | 30.84 | 30.91 | 357,829 | -0.16(-0.53%) |
Jun 25, 2021 | 30.98 | 31.07 | 30.96 | 31.07 | 196,490 | +0.09(+0.28%) |
Jun 24, 2021 | 30.94 | 31.00 | 30.92 | 30.98 | 366,961 | +0.26(+0.84%) |
Jun 23, 2021 | 30.81 | 30.83 | 30.69 | 30.73 | 509,678 | -0.15(-0.50%) |
Jun 22, 2021 | 30.85 | 30.94 | 30.83 | 30.88 | 525,896 | -0.02(-0.05%) |
Jun 21, 2021 | 30.66 | 30.93 | 30.65 | 30.89 | 323,548 | +0.29(+0.95%) |
Jun 18, 2021 | 30.70 | 30.76 | 30.60 | 30.60 | 577,613 | -0.52(-1.69%) |
Jun 17, 2021 | 31.07 | 31.18 | 31.01 | 31.13 | 704,936 | -0.06(-0.21%) |
Jun 16, 2021 | 31.16 | 31.24 | 31.06 | 31.19 | 565,775 | +0.05(+0.16%) |
Jun 15, 2021 | 31.13 | 31.15 | 31.07 | 31.15 | 983,986 | +0.08(+0.26%) |
Jun 14, 2021 | 30.96 | 31.07 | 30.96 | 31.06 | 218,987 | +0.05(+0.16%) |
Jun 11, 2021 | 30.91 | 31.02 | 30.90 | 31.02 | 407,965 | +0.23(+0.73%) |
Jun 10, 2021 | 30.84 | 30.88 | 30.75 | 30.79 | 447,883 | +0.03(+0.11%) |
Jun 09, 2021 | 30.75 | 30.80 | 30.70 | 30.76 | 396,194 | -0.06(-0.18%) |
Jun 08, 2021 | 30.85 | 30.88 | 30.77 | 30.81 | 295,972 | +0.02(+0.05%) |
Jun 07, 2021 | 30.77 | 30.80 | 30.72 | 30.80 | 301,725 | +0.05(+0.16%) |
Jun 04, 2021 | 30.68 | 30.77 | 30.63 | 30.75 | 276,858 | +0.13(+0.42%) |
Jun 03, 2021 | 30.52 | 30.64 | 30.50 | 30.62 | 367,991 | +0.06(+0.18%) |
Jun 02, 2021 | 30.57 | 30.61 | 30.53 | 30.56 | 407,470 | +0.10(+0.32%) |
Jun 01, 2021 | 30.59 | 30.60 | 30.44 | 30.47 | 682,230 | +0.02(+0.08%) |
May 28, 2021 | 30.53 | 30.55 | 30.43 | 30.44 | 637,000 | +0.14(+0.45%) |
May 27, 2021 | 30.31 | 30.36 | 30.25 | 30.31 | 381,679 | +0.06(+0.19%) |
May 26, 2021 | 30.18 | 30.27 | 30.14 | 30.25 | 296,308 | +0.08(+0.27%) |
May 25, 2021 | 30.28 | 30.30 | 30.13 | 30.17 | 396,778 | -0.03(-0.11%) |
May 24, 2021 | 30.10 | 30.24 | 30.10 | 30.20 | 362,625 | +0.14(+0.46%) |
May 21, 2021 | 30.06 | 30.13 | 30.00 | 30.06 | 456,337 | +0.10(+0.35%) |
May 20, 2021 | 29.80 | 29.99 | 29.77 | 29.96 | 582,911 | +0.28(+0.95%) |
May 19, 2021 | 29.48 | 29.72 | 29.34 | 29.68 | 658,876 | -0.16(-0.54%) |
May 18, 2021 | 30.00 | 30.00 | 29.83 | 29.84 | 576,840 | -0.02(-0.08%) |
May 17, 2021 | 29.77 | 29.87 | 29.76 | 29.86 | 538,279 | -0.08(-0.27%) |
May 14, 2021 | 29.77 | 29.99 | 29.76 | 29.94 | 511,971 | +0.37(+1.26%) |
May 13, 2021 | 29.39 | 29.63 | 29.39 | 29.57 | 748,340 | +0.19(+0.63%) |
May 12, 2021 | 29.55 | 29.68 | 29.32 | 29.39 | 1,058,597 | -0.26(-0.87%) |
May 11, 2021 | 29.49 | 29.70 | 29.43 | 29.64 | 879,571 | -0.40(-1.34%) |
May 10, 2021 | 30.26 | 30.27 | 30.05 | 30.05 | 557,572 | -0.17(-0.56%) |
May 07, 2021 | 30.06 | 30.23 | 30.03 | 30.22 | 496,749 | +0.14(+0.46%) |
May 06, 2021 | 29.92 | 30.09 | 29.82 | 30.08 | 584,465 | +0.14(+0.46%) |
May 05, 2021 | 29.90 | 30.00 | 29.81 | 29.94 | 422,658 | +0.39(+1.31%) |
May 04, 2021 | 29.67 | 29.72 | 29.42 | 29.56 | 801,296 | -0.34(-1.13%) |